Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 238.97 238.97 236.27 238.33 626,849 -0.73(-0.30%)
May 29, 2014 236.08 239.10 234.51 239.06 433,618 +3.29(+1.39%)
May 28, 2014 235.39 239.60 235.39 235.77 964,640 +0.38(+0.16%)
May 27, 2014 232.70 235.82 232.10 235.39 938,889 +3.73(+1.61%)
May 23, 2014 227.18 231.66 231.66 231.66 760,201 +4.78(+2.10%)
May 22, 2014 225.43 228.35 223.52 226.88 368,434 +1.27(+0.56%)
May 21, 2014 222.38 226.02 221.29 225.62 572,451 +4.06(+1.83%)
May 20, 2014 222.32 223.93 221.16 221.56 459,111 -1.62(-0.73%)
May 19, 2014 221.96 223.74 221.38 223.18 440,876 -0.13(-0.06%)
May 16, 2014 219.15 223.54 217.02 223.31 510,660 +4.59(+2.10%)
May 15, 2014 224.14 224.34 218.23 218.72 910,089 -5.64(-2.51%)
May 14, 2014 226.89 227.43 223.65 224.36 431,818 -2.76(-1.21%)
May 13, 2014 225.10 229.11 223.24 227.12 861,260 +1.28(+0.57%)
May 12, 2014 221.71 226.04 220.28 225.83 1,140,737 +5.77(+2.62%)
May 09, 2014 218.41 220.06 216.86 220.06 862,351 +0.85(+0.39%)
May 08, 2014 217.81 222.05 217.19 219.21 930,871 +1.71(+0.79%)
May 07, 2014 222.69 223.91 214.82 217.50 1,487,986 -4.97(-2.23%)
May 06, 2014 223.29 223.90 220.64 222.47 1,096,640 -1.08(-0.48%)
May 05, 2014 220.35 223.82 219.00 223.55 954,898 +1.19(+0.54%)
May 02, 2014 223.78 225.38 221.86 222.36 911,471 -0.74(-0.33%)
May 01, 2014 225.66 227.73 221.45 223.10 1,163,326 -2.07(-0.92%)
Apr 30, 2014 223.01 225.43 221.53 225.16 1,382,257 +1.90(+0.85%)
Apr 29, 2014 219.14 223.35 218.04 223.26 1,095,157 +4.58(+2.09%)
Apr 28, 2014 220.72 221.57 215.50 218.68 1,449,615 -1.10(-0.50%)
Apr 25, 2014 224.32 224.48 219.47 219.78 1,597,148 -4.82(-2.15%)
Apr 24, 2014 226.19 226.97 220.47 224.60 1,774,774 -0.73(-0.32%)
Apr 23, 2014 225.25 228.60 224.28 225.33 2,044,837 +0.30(+0.13%)
Apr 22, 2014 228.64 230.90 223.44 225.03 1,577,015 -2.28(-1.00%)
Apr 21, 2014 228.62 229.14 225.27 227.31 2,051,101 -0.79(-0.35%)
Apr 17, 2014 230.84 228.10 228.10 228.10 2,275,985 -17.69(-7.20%)
Apr 16, 2014 241.28 246.20 240.79 245.80 1,336,562 +6.25(+2.61%)
Apr 15, 2014 234.26 241.00 234.11 239.55 1,713,807 +5.20(+2.22%)
Apr 14, 2014 231.52 235.16 229.84 234.35 1,756,366 +5.02(+2.19%)
Apr 11, 2014 233.75 236.07 228.73 229.33 1,327,389 -6.87(-2.91%)
Apr 10, 2014 246.66 247.79 235.72 236.20 1,250,661 -10.54(-4.27%)
Apr 09, 2014 240.25 247.07 239.40 246.74 1,285,650 +8.25(+3.46%)
Apr 08, 2014 238.29 241.12 234.64 238.49 1,238,054 -0.20(-0.08%)
Apr 07, 2014 243.41 244.88 231.50 238.69 2,294,165 -5.83(-2.38%)
Apr 04, 2014 250.02 250.59 244.19 244.51 1,197,269 -3.39(-1.37%)
Apr 03, 2014 254.36 255.17 247.05 247.90 1,270,538 -5.17(-2.04%)
Apr 02, 2014 254.86 255.83 251.35 253.07 828,203 -0.63(-0.25%)
Apr 01, 2014 255.58 255.91 250.80 253.70 1,150,042 +0.10(+0.04%)
Mar 31, 2014 256.77 258.48 250.92 253.60 1,145,930 -1.66(-0.65%)
Mar 28, 2014 254.62 258.66 253.52 255.25 937,048 +0.93(+0.37%)
Mar 27, 2014 252.28 254.53 249.38 254.32 1,096,198 +0.65(+0.26%)
Mar 26, 2014 259.87 262.16 253.50 253.67 1,155,134 -5.56(-2.14%)
Mar 25, 2014 263.20 264.54 256.67 259.23 1,174,408 -2.00(-0.77%)
Mar 24, 2014 268.17 269.84 260.11 261.23 1,101,118 -5.44(-2.04%)
Mar 21, 2014 276.53 279.69 266.68 266.68 2,191,919 -7.23(-2.64%)
Mar 20, 2014 264.53 274.11 264.33 273.91 1,022,558 +9.18(+3.47%)
Mar 19, 2014 268.53 271.80 262.48 264.73 1,002,476 -3.37(-1.26%)
Mar 18, 2014 264.02 268.18 262.74 268.10 1,088,295 +5.81(+2.21%)
Mar 17, 2014 260.00 267.42 259.61 262.29 1,160,625 +2.98(+1.15%)
Mar 14, 2014 258.53 261.61 256.02 259.31 752,639 +0.42(+0.16%)
Mar 13, 2014 267.16 267.42 256.75 258.89 550,231 -7.20(-2.71%)
Mar 12, 2014 263.73 266.28 260.07 266.10 438,502 +0.47(+0.18%)
Mar 11, 2014 265.58 267.68 263.53 265.63 498,303 +1.10(+0.42%)
Mar 10, 2014 268.13 269.27 263.41 264.54 525,860 -3.33(-1.24%)
Mar 07, 2014 267.40 268.56 265.25 267.87 446,360 +1.53(+0.57%)
Mar 06, 2014 265.77 266.93 262.51 266.34 521,825 +1.99(+0.75%)
Mar 05, 2014 265.75 266.55 262.50 264.35 426,722 -2.91(-1.09%)
Mar 04, 2014 262.45 267.63 262.12 267.26 564,996 +8.31(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.